|
Closing price on 10/20/2021
|
|
Open |
153.60 |
High |
160.00 |
Low |
152.30 |
Volume |
1,555,400 |
Split-adjusted Price |
65.78 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/20/2021
|
+6.20 / +4.08%
|
153.60
|
160.00
|
152.30
|
158.20
|
156.49
|
65.78
|
1,555,400
|
|
10/19/2021
|
-4.50 / -2.88%
|
152.50
|
154.20
|
151.80
|
152.00
|
152.58
|
63.20
|
1,993,200
|
|
10/18/2021
|
-2.10 / -1.32%
|
160.00
|
160.00
|
154.20
|
156.50
|
157.70
|
65.07
|
1,237,700
|
|
10/15/2021
|
+0.80 / +0.51%
|
157.10
|
160.00
|
157.10
|
158.60
|
158.83
|
65.95
|
912,500
|
|
10/14/2021
|
-3.80 / -2.35%
|
161.50
|
163.80
|
157.70
|
157.80
|
159.65
|
65.61
|
1,090,500
|
|
10/13/2021
|
+1.60 / +1.00%
|
160.00
|
164.40
|
160.00
|
161.60
|
162.36
|
67.19
|
1,296,200
|
|
10/12/2021
|
+8.20 / +5.40%
|
151.80
|
160.00
|
151.80
|
160.00
|
156.69
|
66.53
|
2,388,900
|
|
10/11/2021
|
+1.20 / +0.80%
|
151.50
|
152.60
|
150.00
|
151.80
|
151.50
|
63.12
|
770,900
|
|
10/8/2021
|
+0.60 / +0.40%
|
149.00
|
154.10
|
149.00
|
150.60
|
151.12
|
62.62
|
417,500
|
|
10/7/2021
|
+0.50 / +0.33%
|
149.50
|
153.90
|
147.80
|
150.00
|
149.60
|
62.37
|
484,200
|
|
10/6/2021
|
-2.60 / -1.71%
|
152.90
|
152.90
|
147.10
|
149.50
|
149.20
|
62.16
|
1,202,300
|
|
10/5/2021
|
-1.80 / -1.17%
|
153.80
|
156.60
|
151.80
|
152.10
|
153.02
|
63.24
|
733,600
|
|
10/4/2021
|
-5.00 / -3.15%
|
160.50
|
163.50
|
153.00
|
153.90
|
156.67
|
63.99
|
972,200
|
|
10/1/2021
|
+8.00 / +5.30%
|
148.10
|
160.90
|
148.10
|
158.90
|
155.74
|
66.07
|
1,457,200
|
|
9/30/2021
|
+7.80 / +5.45%
|
143.20
|
152.00
|
143.20
|
150.90
|
147.74
|
62.75
|
868,200
|
|
9/29/2021
|
-8.90 / -5.86%
|
151.00
|
151.00
|
143.10
|
143.10
|
146.40
|
59.50
|
1,677,600
|
|
9/28/2021
|
+3.80 / +2.56%
|
148.20
|
152.00
|
147.10
|
152.00
|
148.79
|
63.20
|
649,300
|
|
9/27/2021
|
+0.20 / +0.14%
|
147.10
|
154.30
|
147.10
|
148.20
|
149.79
|
61.62
|
1,114,900
|
|
9/24/2021
|
-7.90 / -5.07%
|
150.00
|
153.00
|
147.00
|
148.00
|
148.84
|
61.54
|
2,304,600
|
|
9/23/2021
|
-11.70 / -6.98%
|
175.00
|
178.50
|
155.90
|
155.90
|
162.40
|
64.82
|
3,515,200
|
|
9/22/2021
|
+10.90 / +6.96%
|
161.00
|
167.60
|
161.00
|
167.60
|
164.57
|
69.69
|
968,800
|
|
9/21/2021
|
+9.20 / +6.24%
|
144.50
|
157.50
|
144.50
|
156.70
|
152.42
|
65.16
|
1,402,800
|
|
9/20/2021
|
+5.60 / +3.95%
|
150.00
|
151.80
|
146.00
|
147.50
|
149.35
|
61.33
|
1,596,400
|
|
9/17/2021
|
+9.20 / +6.93%
|
136.90
|
141.90
|
134.90
|
141.90
|
140.76
|
59.00
|
2,013,900
|
|
9/16/2021
|
+4.10 / +3.19%
|
130.00
|
134.10
|
129.30
|
132.70
|
131.99
|
55.18
|
1,100,100
|
|
9/15/2021
|
+0.80 / +0.63%
|
128.00
|
128.80
|
127.50
|
128.60
|
128.06
|
53.47
|
1,070,800
|
|
9/14/2021
|
+2.30 / +1.83%
|
127.60
|
129.30
|
126.50
|
127.80
|
128.04
|
53.14
|
1,078,800
|
|
9/13/2021
|
+8.20 / +6.99%
|
118.00
|
125.50
|
118.00
|
125.50
|
123.23
|
52.18
|
1,947,000
|
|
9/10/2021
|
+1.70 / +1.47%
|
116.40
|
118.00
|
115.80
|
117.30
|
117.19
|
48.77
|
429,300
|
|
9/9/2021
|
-0.40 / -0.34%
|
116.00
|
116.20
|
115.30
|
115.60
|
115.70
|
48.07
|
349,500
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,118,800
|
8.51
|
-1.39%
|
|
|
ABS
|
248,600
|
3.82
|
0.53%
|
|
|
APC
|
1,000
|
6.60
|
3.13%
|
|
|
APH
|
640,300
|
6.34
|
-0.16%
|
|
|
APP
|
13,700
|
8.20
|
-4.65%
|
|
|
BMP
|
120,800
|
132.00
|
1.07%
|
|
|
BRC
|
9,400
|
13.85
|
0.00%
|
|
|
BRR
|
0
|
18.00
|
0.00%
|
|
|
CSV
|
1,038,700
|
36.55
|
-0.81%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|